致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 8.64 | 8.98 | 0.32 | 3.70% | 8.64 | 9.00 | 875951 | 77645 | 14.01% |
| 2025-07-31 | 8.50 | 8.66 | 0.10 | 1.17% | 8.50 | 8.84 | 624034 | 54292 | 9.98% |
| 2025-07-30 | 8.54 | 8.56 | -0.03 | -0.35% | 8.41 | 8.66 | 322666 | 27556 | 5.16% |
| 2025-07-29 | 8.51 | 8.59 | 0.05 | 0.59% | 8.42 | 8.60 | 280993 | 23964 | 4.49% |
| 2025-07-28 | 8.57 | 8.54 | -0.04 | -0.47% | 8.46 | 8.60 | 200285 | 17084 | 3.20% |
| 2025-07-25 | 8.40 | 8.58 | 0.14 | 1.66% | 8.39 | 8.64 | 376346 | 32178 | 6.02% |
| 2025-07-24 | 8.31 | 8.44 | 0.14 | 1.69% | 8.31 | 8.46 | 172999 | 14539 | 2.77% |
| 2025-07-23 | 8.37 | 8.30 | -0.11 | -1.31% | 8.30 | 8.44 | 188695 | 15784 | 3.02% |
| 2025-07-22 | 8.50 | 8.41 | -0.11 | -1.29% | 8.33 | 8.52 | 239853 | 20150 | 3.84% |
| 2025-07-21 | 8.47 | 8.52 | -0.01 | -0.12% | 8.46 | 8.56 | 177200 | 15083 | 2.83% |
| 2025-07-18 | 8.60 | 8.53 | -0.04 | -0.47% | 8.46 | 8.71 | 255636 | 21874 | 4.09% |
| 2025-07-17 | 8.49 | 8.57 | 0.03 | 0.35% | 8.43 | 8.64 | 252634 | 21609 | 4.04% |
| 2025-07-16 | 8.50 | 8.54 | 0.01 | 0.12% | 8.48 | 8.69 | 255670 | 21961 | 4.09% |
| 2025-07-15 | 8.47 | 8.53 | 0.06 | 0.71% | 8.39 | 8.53 | 250619 | 21255 | 4.01% |
| 2025-07-14 | 8.58 | 8.47 | -0.12 | -1.40% | 8.44 | 8.58 | 216371 | 18331 | 3.46% |
| 2025-07-11 | 8.65 | 8.59 | -0.19 | -2.16% | 8.55 | 8.68 | 415316 | 35711 | 6.64% |
| 2025-07-10 | 8.55 | 8.78 | 0.20 | 2.33% | 8.51 | 8.93 | 616129 | 53618 | 9.85% |
| 2025-07-09 | 8.53 | 8.58 | 0.02 | 0.23% | 8.51 | 8.68 | 380602 | 32759 | 6.09% |
| 2025-07-08 | 8.53 | 8.56 | -0.02 | -0.23% | 8.47 | 8.58 | 288724 | 24637 | 4.62% |
| 2025-07-07 | 8.29 | 8.58 | 0.30 | 3.62% | 8.20 | 8.65 | 467297 | 39736 | 7.47% |
| 2025-07-04 | 8.42 | 8.28 | -0.15 | -1.78% | 8.26 | 8.45 | 227303 | 18960 | 3.64% |
| 2025-07-03 | 8.41 | 8.43 | 0.04 | 0.48% | 8.35 | 8.45 | 164496 | 13826 | 2.63% |
| 2025-07-02 | 8.41 | 8.39 | -0.07 | -0.83% | 8.32 | 8.47 | 193117 | 16189 | 3.09% |
| 2025-07-01 | 8.55 | 8.46 | -0.14 | -1.63% | 8.38 | 8.59 | 276205 | 23395 | 4.42% |
| 2025-06-30 | 8.56 | 8.60 | 0.06 | 0.70% | 8.47 | 8.63 | 305137 | 26150 | 4.88% |
| 2025-06-27 | 8.67 | 8.54 | -0.21 | -2.40% | 8.51 | 8.73 | 622298 | 53415 | 9.95% |
| 2025-06-26 | 8.17 | 8.75 | 0.58 | 7.10% | 8.15 | 9.25 | 1161580 | 102032 | 18.58% |
| 2025-06-25 | 8.11 | 8.17 | 0.08 | 0.99% | 8.00 | 8.18 | 226868 | 18396 | 3.63% |
| 2025-06-24 | 7.93 | 8.09 | 0.17 | 2.15% | 7.93 | 8.14 | 188512 | 15220 | 3.02% |
| 2025-06-23 | 7.65 | 7.92 | 0.11 | 1.41% | 7.62 | 7.94 | 142856 | 11209 | 2.28% |
| 2025-06-20 | 7.98 | 7.81 | -0.14 | -1.76% | 7.78 | 8.05 | 218974 | 17253 | 3.50% |
| 2025-06-19 | 8.07 | 7.95 | -0.12 | -1.49% | 7.93 | 8.13 | 213822 | 17141 | 3.42% |
| 2025-06-18 | 8.19 | 8.07 | -0.12 | -1.47% | 8.02 | 8.20 | 191883 | 15500 | 3.07% |
| 2025-06-17 | 8.29 | 8.19 | -0.12 | -1.44% | 8.17 | 8.33 | 191480 | 15734 | 3.06% |
| 2025-06-16 | 8.09 | 8.31 | 0.13 | 1.59% | 8.08 | 8.37 | 246878 | 20479 | 3.95% |
| 2025-06-13 | 8.53 | 8.18 | -0.42 | -4.88% | 8.16 | 8.53 | 361811 | 30002 | 5.79% |
| 2025-06-12 | 8.41 | 8.60 | 0.12 | 1.42% | 8.41 | 8.73 | 441112 | 37868 | 7.06% |
| 2025-06-11 | 8.30 | 8.48 | 0.13 | 1.56% | 8.27 | 8.52 | 401925 | 33940 | 6.43% |
| 2025-06-10 | 8.36 | 8.35 | 0.00 | 0.00% | 8.13 | 8.42 | 336881 | 27956 | 5.39% |
| 2025-06-09 | 8.13 | 8.35 | 0.27 | 3.34% | 8.10 | 8.43 | 378421 | 31431 | 6.05% |
| 2025-06-06 | 8.17 | 8.08 | -0.08 | -0.98% | 8.06 | 8.20 | 160472 | 12982 | 2.57% |
| 2025-06-05 | 8.07 | 8.16 | 0.07 | 0.87% | 8.03 | 8.19 | 206276 | 16787 | 3.30% |
| 2025-06-04 | 8.12 | 8.09 | 0.03 | 0.37% | 8.05 | 8.16 | 125444 | 10167 | 2.01% |
| 2025-06-03 | 8.00 | 8.06 | 0.02 | 0.25% | 7.97 | 8.20 | 143646 | 11648 | 2.30% |
| 2025-05-30 | 8.27 | 8.04 | -0.23 | -2.78% | 8.02 | 8.27 | 198806 | 16120 | 3.18% |
| 2025-05-29 | 8.12 | 8.27 | 0.18 | 2.22% | 8.08 | 8.32 | 194669 | 16032 | 3.11% |
| 2025-05-28 | 8.24 | 8.09 | -0.14 | -1.70% | 8.07 | 8.26 | 155813 | 12658 | 2.49% |
| 2025-05-27 | 8.29 | 8.23 | -0.06 | -0.72% | 8.16 | 8.30 | 133114 | 10938 | 2.13% |
| 2025-05-26 | 8.15 | 8.29 | 0.17 | 2.09% | 8.14 | 8.31 | 161342 | 13316 | 2.58% |
| 2025-05-23 | 8.33 | 8.12 | -0.21 | -2.52% | 8.12 | 8.40 | 196097 | 16174 | 3.14% |
| 2025-05-22 | 8.51 | 8.33 | -0.15 | -1.77% | 8.26 | 8.56 | 240469 | 20204 | 3.85% |
| 2025-05-21 | 8.66 | 8.48 | -0.24 | -2.75% | 8.47 | 8.68 | 249010 | 21263 | 3.98% |
| 2025-05-20 | 8.51 | 8.72 | 0.20 | 2.35% | 8.45 | 8.75 | 350690 | 30421 | 5.61% |
| 2025-05-19 | 8.48 | 8.52 | 0.01 | 0.12% | 8.30 | 8.54 | 206077 | 17401 | 3.30% |
| 2025-05-16 | 8.50 | 8.51 | -0.08 | -0.93% | 8.37 | 8.63 | 203546 | 17374 | 3.26% |
| 2025-05-15 | 8.64 | 8.59 | -0.09 | -1.04% | 8.48 | 8.76 | 343018 | 29558 | 5.49% |
| 2025-05-14 | 8.64 | 8.68 | -0.06 | -0.69% | 8.55 | 8.82 | 370908 | 32108 | 5.93% |
| 2025-05-13 | 8.67 | 8.74 | 0.14 | 1.63% | 8.66 | 9.20 | 591225 | 52578 | 9.46% |
| 2025-05-12 | 8.67 | 8.60 | 0.10 | 1.18% | 8.52 | 8.70 | 280680 | 24123 | 4.49% |
| 2025-05-09 | 8.69 | 8.50 | -0.30 | -3.41% | 8.43 | 8.76 | 398031 | 33953 | 6.37% |
| 2025-05-08 | 8.45 | 8.80 | 0.36 | 4.27% | 8.39 | 9.08 | 657939 | 57556 | 10.52% |
| 2025-05-07 | 8.64 | 8.44 | -0.05 | -0.59% | 8.32 | 8.72 | 311312 | 26409 | 4.98% |
| 2025-05-06 | 8.28 | 8.49 | 0.28 | 3.41% | 8.22 | 8.49 | 318618 | 26728 | 5.10% |
| 2025-04-30 | 8.08 | 8.21 | 0.19 | 2.37% | 8.07 | 8.29 | 253923 | 20826 | 4.06% |
| 2025-04-29 | 7.96 | 8.02 | 0.07 | 0.88% | 7.88 | 8.18 | 203066 | 16380 | 3.25% |
| 2025-04-28 | 8.04 | 7.95 | -0.12 | -1.49% | 7.93 | 8.14 | 175626 | 14063 | 2.81% |
| 2025-04-25 | 7.98 | 8.07 | 0.07 | 0.88% | 7.98 | 8.14 | 175230 | 14173 | 2.80% |
| 2025-04-24 | 8.25 | 8.00 | -0.22 | -2.68% | 7.96 | 8.25 | 237760 | 19152 | 3.80% |